通源石油 sz.300164
11.77
+0.60%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.91 | 5.95 | 5.72 | 5.83 | -3.16% | 6.86 | 20.30% |
| 2025-09-15 | 5.90 | 6.12 | 5.83 | 6.02 | +4.70% | 11.02 | 31.51% |
| 2025-09-12 | 5.74 | 5.85 | 5.68 | 5.75 | -1.88% | 7.41 | 22.08% |
| 2025-09-11 | 5.88 | 6.13 | 5.79 | 5.86 | -3.93% | 11.48 | 33.45% |
| 2025-09-10 | 5.49 | 6.35 | 5.44 | 6.10 | +14.88% | 15.53 | 45.20% |
| 2025-09-09 | 5.37 | 5.40 | 5.25 | 5.31 | -1.48% | 2.08 | 6.71% |
| 2025-09-08 | 5.27 | 5.40 | 5.27 | 5.39 | +1.89% | 2.82 | 9.04% |
| 2025-09-05 | 5.15 | 5.29 | 5.07 | 5.29 | +2.72% | 2.81 | 9.29% |
| 2025-09-04 | 5.18 | 5.27 | 5.10 | 5.15 | -3.38% | 3.73 | 12.37% |
| 2025-09-03 | 5.40 | 5.54 | 5.28 | 5.33 | -1.66% | 4.86 | 15.40% |
| 2025-09-02 | 5.33 | 5.49 | 5.20 | 5.42 | +2.07% | 5.14 | 16.49% |
| 2025-09-01 | 5.18 | 5.34 | 5.16 | 5.31 | +2.31% | 2.78 | 9.03% |
| 2025-08-29 | 5.20 | 5.25 | 5.18 | 5.19 | -0.57% | 2.15 | 7.06% |
| 2025-08-28 | 5.23 | 5.32 | 5.02 | 5.22 | -0.19% | 3.52 | 11.66% |
| 2025-08-27 | 5.48 | 5.49 | 5.22 | 5.23 | -5.42% | 4.32 | 13.77% |
| 2025-08-26 | 5.46 | 5.60 | 5.40 | 5.53 | +1.10% | 4.34 | 13.47% |
| 2025-08-25 | 5.39 | 5.50 | 5.39 | 5.47 | +2.24% | 5.44 | 17.11% |
| 2025-08-22 | 5.40 | 5.42 | 5.25 | 5.35 | -1.65% | 4.45 | 14.36% |
| 2025-08-21 | 5.32 | 5.50 | 5.30 | 5.44 | +2.64% | 6.58 | 20.80% |
| 2025-08-20 | 5.26 | 5.31 | 5.23 | 5.30 | +0.57% | 2.54 | 8.26% |